Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,123.45 +800.69 (+1.23%) CMC Crypto 200
1,404.08 -13.79 (-0.97%)
Freshpet, Inc. (FRPT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621C00115000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 15.20 | 7.30 | 12.00 | 0.00 | - | 2 | 77 | 94.26% |
| FRPT240719C00115000 | 2024-05-24 10:11AM EDT | 2024-07-19 | 16.53 | 9.80 | 12.00 | 0.00 | - | 1 | 42 | 42.15% |
| FRPT240816C00115000 | 2024-06-06 10:31AM EDT | 2024-08-16 | 20.20 | 13.90 | 15.70 | 0.00 | - | 1 | 38 | 52.28% |
| FRPT240920C00115000 | 2024-06-03 12:32PM EDT | 2024-09-20 | 21.90 | 14.70 | 17.10 | 0.00 | - | 4 | 59 | 47.95% |
| FRPT241115C00115000 | 2024-04-08 11:57AM EDT | 2024-11-15 | 18.40 | 17.60 | 18.80 | 0.00 | - | - | 1 | 44.03% |
| FRPT241220C00115000 | 2024-04-15 3:10PM EDT | 2024-12-20 | 13.10 | 24.50 | 26.40 | 0.00 | - | 1 | 10 | 59.92% |
| FRPT250117C00115000 | 2024-02-26 2:38PM EDT | 2025-01-17 | 14.60 | 19.30 | 20.40 | 0.00 | - | 8 | 28 | 41.64% |
| FRPT251219C00115000 | 2024-06-12 11:25AM EDT | 2025-12-19 | 37.60 | 31.00 | 34.40 | 0.00 | - | 1 | 38 | 51.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FRPT240621P00115000 | 2024-06-13 10:04AM EDT | 2024-06-21 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 155 | 44.29% |
| FRPT240719P00115000 | 2024-06-10 1:31PM EDT | 2024-07-19 | 0.85 | 1.05 | 1.65 | 0.00 | - | 10 | 55 | 33.84% |
| FRPT240816P00115000 | 2024-06-13 12:47PM EDT | 2024-08-16 | 4.50 | 4.20 | 4.80 | 0.00 | - | 3 | 62 | 43.91% |
| FRPT240920P00115000 | 2024-05-28 11:35AM EDT | 2024-09-20 | 5.00 | 4.40 | 6.00 | 0.00 | - | 2 | 16 | 40.49% |
| FRPT241115P00115000 | 2024-03-27 2:19PM EDT | 2024-11-15 | 14.23 | 17.10 | 18.00 | 0.00 | - | 10 | 10 | 71.34% |
| FRPT241220P00115000 | 2024-03-19 1:03PM EDT | 2024-12-20 | 17.90 | 19.10 | 20.80 | 0.00 | - | 4 | 13 | 71.70% |
| FRPT250117P00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 12.47 | 7.50 | 8.40 | 0.00 | - | 3 | 23 | 34.16% |
| FRPT250718P00115000 | 2024-05-06 3:49PM EDT | 2025-07-18 | 16.10 | 12.00 | 13.50 | 0.00 | - | - | 6 | 35.88% |
© 2024 Yahoo. All rights reserved.